Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.969	3.977	3.923	3.934	7,225,162	-0.04(-1.01%)
Nov 27, 2002	3.882	4.042	3.882	3.974	10,335,777	+0.10(+2.55%)
Nov 26, 2002	3.804	3.912	3.773	3.875	12,679,117	+0.04(+1.07%)
Nov 25, 2002	3.854	3.915	3.815	3.834	12,545,426	-0.02(-0.52%)
Nov 22, 2002	3.916	3.940	3.838	3.854	10,408,020	-0.08(-1.98%)
Nov 21, 2002	3.711	3.964	3.705	3.932	15,676,800	+0.23(+6.32%)
Nov 20, 2002	3.594	3.733	3.573	3.699	10,731,039	+0.07(+1.99%)
Nov 19, 2002	3.605	3.679	3.593	3.626	8,998,860	-0.00(-0.04%)
Nov 18, 2002	3.696	3.708	3.602	3.628	11,937,585	-0.05(-1.33%)
Nov 15, 2002	3.562	3.701	3.541	3.677	13,390,756	+0.11(+2.99%)
Nov 14, 2002	3.494	3.589	3.492	3.570	7,803,108	+0.13(+3.71%)
Nov 13, 2002	3.370	3.520	3.304	3.443	11,997,373	+0.05(+1.47%)
Nov 12, 2002	3.349	3.480	3.327	3.393	10,187,968	+0.08(+2.55%)
Nov 11, 2002	3.501	3.520	3.300	3.309	11,742,445	-0.17(-5.00%)
Nov 08, 2002	3.456	3.606	3.455	3.483	8,870,981	+0.02(+0.65%)
Nov 07, 2002	3.613	3.651	3.444	3.460	10,201,255	-0.17(-4.67%)
Nov 06, 2002	3.593	3.638	3.460	3.630	18,645,418	+0.05(+1.28%)
Nov 05, 2002	3.619	3.646	3.560	3.584	10,611,464	-0.05(-1.41%)
Nov 04, 2002	3.657	3.697	3.596	3.635	10,900,437	+0.02(+0.47%)
Nov 01, 2002	3.498	3.659	3.483	3.618	12,885,883	+0.08(+2.15%)
Oct 31, 2002	3.492	3.562	3.448	3.542	13,797,643	+0.07(+1.92%)
Oct 30, 2002	3.443	3.513	3.416	3.475	10,295,204	+0.04(+1.12%)
Oct 29, 2002	3.489	3.507	3.386	3.437	17,240,410	-0.05(-1.52%)
Oct 28, 2002	3.472	3.565	3.452	3.490	15,876,922	-0.01(-0.25%)
Oct 25, 2002	3.390	3.506	3.380	3.499	12,404,261	+0.11(+3.22%)
Oct 24, 2002	3.388	3.459	3.379	3.390	13,526,938	-0.01(-0.38%)
Oct 23, 2002	3.219	3.419	3.219	3.402	12,116,541	+0.16(+4.93%)
Oct 22, 2002	3.424	3.463	3.213	3.243	26,411,160	-0.32(-9.01%)
Oct 21, 2002	3.312	3.512	3.292	3.564	20,257,192	+0.23(+6.96%)
Oct 18, 2002	3.151	3.368	3.130	3.332	19,886,010	+0.21(+6.82%)
Oct 17, 2002	2.992	3.123	2.983	3.119	10,153,773	+0.17(+5.66%)
Oct 16, 2002	2.954	3.021	2.946	2.952	13,633,568	-0.07(-2.42%)
Oct 15, 2002	2.878	3.026	2.867	3.025	14,070,839	+0.22(+7.66%)
Oct 14, 2002	2.757	2.850	2.743	2.810	9,510,675	+0.01(+0.20%)
Oct 11, 2002	2.785	2.845	2.633	2.804	12,511,164	+0.13(+4.96%)
Oct 10, 2002	2.501	2.713	2.493	2.672	15,144,524	+0.19(+7.56%)
Oct 09, 2002	2.633	2.633	2.464	2.484	18,820,156	-0.15(-5.67%)
Oct 08, 2002	2.657	2.710	2.576	2.633	9,894,843	-0.04(-1.47%)
Oct 07, 2002	2.731	2.775	2.649	2.673	8,046,411	-0.08(-2.77%)
Oct 04, 2002	2.824	2.873	2.711	2.749	9,747,600	-0.06(-2.25%)
Oct 03, 2002	2.810	2.882	2.783	2.812	10,323,321	+0.00(+0.09%)
Oct 02, 2002	2.882	2.911	2.788	2.810	11,137,096	-0.10(-3.34%)
Oct 01, 2002	2.754	2.927	2.698	2.907	16,207,414	+0.19(+7.16%)
Sep 30, 2002	2.795	2.795	2.649	2.713	13,118,390	-0.10(-3.62%)
Sep 27, 2002	2.734	2.840	2.726	2.815	17,113,362	+0.08(+2.85%)
Sep 26, 2002	2.682	2.753	2.682	2.737	12,561,203	+0.13(+5.15%)
Sep 25, 2002	2.547	2.659	2.539	2.603	12,288,837	+0.09(+3.41%)
Sep 24, 2002	2.601	2.613	2.517	2.517	12,568,676	-0.09(-3.63%)
Sep 23, 2002	2.671	2.682	2.585	2.612	7,213,536	-0.07(-2.45%)
Sep 20, 2002	2.699	2.749	2.541	2.677	10,814,908	-0.01(-0.33%)
Sep 19, 2002	2.656	2.788	2.620	2.686	10,362,349	-0.03(-1.21%)
Sep 18, 2002	2.708	2.758	2.637	2.719	10,219,440	-0.01(-0.24%)
Sep 17, 2002	2.747	2.838	2.718	2.726	6,403,913	-0.03(-1.02%)
Sep 16, 2002	2.741	2.778	2.706	2.754	4,535,194	-0.00(-0.06%)
Sep 13, 2002	2.761	2.777	2.694	2.755	4,965,673	-0.01(-0.35%)
Sep 12, 2002	2.810	2.818	2.746	2.765	6,160,611	-0.04(-1.60%)
Sep 11, 2002	2.832	2.897	2.802	2.810	4,024,035	-0.02(-0.71%)
Sep 10, 2002	2.832	2.840	2.771	2.830	6,223,130	+0.01(+0.31%)
Sep 09, 2002	2.742	2.824	2.690	2.821	6,920,461	+0.07(+2.69%)
Sep 06, 2002	2.686	2.795	2.639	2.747	10,110,411	+0.09(+3.23%)
Sep 05, 2002	2.728	2.742	2.632	2.661	12,760,495	-0.11(-3.97%)
Sep 04, 2002	2.674	2.795	2.672	2.771	10,615,616	+0.14(+5.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.